Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 25 Sep 2020 16:39

    SET Symbol :
    BR

    1.89
    Change : +0.01
    %Change : 0.53
    Prior : 1.88
    High : 1.90
    Volumn (Shares) : 323,000
    Open : 1.90
    Low : 1.86
    Value ('000 Bath) : 608,407
    Chart Type
  • Filter Dates:
    Historical price from Jun 26, 2020 to Sep 25, 2020
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (27/08/2020 to 11/09/2020)
    1.87 1.92 1.77 1.78 4,680,400 8,747,577
    Previous 4 weeks
    (29/07/2020 to 26/08/2020)
    1.90 1.92 1.60 1.87 32,036,800 56,400,885
    Daily Historical Data
    25/09/2020 1.90 1.90 1.86 1.89 323,000 608,407
    24/09/2020 1.86 1.90 1.86 1.88 641,400 1,205,962
    23/09/2020 1.86 1.88 1.86 1.88 509,800 955,879
    22/09/2020 1.86 1.88 1.85 1.87 519,600 968,470
    21/09/2020 1.87 1.87 1.85 1.86 364,500 677,770
    18/09/2020 1.85 1.86 1.82 1.86 282,400 520,756
    17/09/2020 1.81 1.83 1.81 1.82 300,200 545,375
    16/09/2020 1.83 1.83 1.80 1.80 111,100 201,401
    15/09/2020 1.77 1.80 1.77 1.79 173,000 309,002
    14/09/2020 1.78 1.83 1.78 1.78 121,500 218,204
    11/09/2020 1.81 1.81 1.77 1.78 187,000 335,448
    10/09/2020 1.81 1.82 1.80 1.81 83,700 150,953
    09/09/2020 1.83 1.83 1.77 1.81 342,800 615,271
    08/09/2020 1.85 1.85 1.80 1.80 373,400 682,669
    03/09/2020 1.88 1.88 1.85 1.85 200,800 373,248
    02/09/2020 1.88 1.89 1.85 1.87 260,300 483,835
    01/09/2020 1.88 1.90 1.86 1.88 696,000 1,309,133
    31/08/2020 1.92 1.92 1.88 1.88 563,700 1,067,408
    28/08/2020 1.87 1.92 1.87 1.89 1,513,800 2,875,854
    27/08/2020 1.87 1.87 1.85 1.87 458,900 853,758
    26/08/2020 1.85 1.87 1.84 1.87 411,100 763,164
    25/08/2020 1.85 1.87 1.84 1.86 790,800 1,468,913
    24/08/2020 1.79 1.86 1.79 1.85 439,000 805,519
    21/08/2020 1.80 1.83 1.80 1.80 300,800 545,254
    20/08/2020 1.81 1.87 1.77 1.80 1,200,300 2,160,003
    19/08/2020 1.76 1.92 1.75 1.83 7,455,500 13,805,220
    18/08/2020 1.72 1.73 1.71 1.71 201,900 346,535
    17/08/2020 1.70 1.74 1.70 1.72 694,600 1,191,725
    14/08/2020 1.73 1.73 1.69 1.70 1,533,600 2,620,722
    13/08/2020 1.66 1.73 1.64 1.70 2,461,200 4,161,609
    11/08/2020 1.61 1.64 1.60 1.63 917,600 1,481,179
    10/08/2020 1.63 1.64 1.60 1.61 889,600 1,439,057
    07/08/2020 1.64 1.69 1.62 1.62 1,401,900 2,306,704
    06/08/2020 1.69 1.69 1.63 1.65 2,459,500 4,086,061
    05/08/2020 1.75 1.76 1.68 1.68 2,842,500 4,856,389
    04/08/2020 1.76 1.77 1.72 1.72 2,386,600 4,148,933
    03/08/2020 1.77 1.78 1.73 1.75 902,300 1,573,417
    31/07/2020 1.74 1.79 1.73 1.77 307,800 543,257
    30/07/2020 1.84 1.84 1.74 1.80 2,620,600 4,701,449
    29/07/2020 1.90 1.91 1.84 1.84 1,819,600 3,395,775
    24/07/2020 1.90 1.91 1.88 1.89 868,500 1,646,058
    23/07/2020 1.91 1.92 1.90 1.90 371,100 709,467
    22/07/2020 1.91 1.93 1.90 1.90 1,079,900 2,063,433
    21/07/2020 1.90 1.93 1.89 1.90 889,400 1,695,639
    20/07/2020 1.90 1.92 1.90 1.91 212,500 405,560
    17/07/2020 1.92 1.94 1.90 1.92 857,700 1,643,401
    16/07/2020 1.91 1.92 1.89 1.89 483,200 919,582
    15/07/2020 1.88 1.93 1.88 1.89 961,800 1,829,543
    14/07/2020 1.88 1.89 1.86 1.87 882,900 1,651,367
    13/07/2020 1.92 1.92 1.88 1.88 860,800 1,634,923
    10/07/2020 1.90 1.91 1.88 1.90 1,086,200 2,048,409
    09/07/2020 1.91 1.95 1.90 1.90 1,616,500 3,083,989
    08/07/2020 1.90 1.98 1.90 1.91 2,779,700 5,386,627
    07/07/2020 1.90 1.93 1.90 1.90 896,000 1,714,315
    03/07/2020 1.93 1.94 1.89 1.89 2,750,800 5,250,746
    02/07/2020 1.94 1.94 1.89 1.89 2,839,900 5,413,551
    01/07/2020 1.99 2.00 1.90 1.91 2,377,900 4,623,627
    30/06/2020 2.00 2.04 1.97 1.97 2,852,300 5,687,044
    29/06/2020 1.92 2.04 1.85 1.97 6,865,600 13,330,007
    26/06/2020 2.04 2.04 1.90 1.91 8,437,800 16,652,083
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 25 Sep 2020 16:39

    SET Symbol :
    BR

    1.89
    Change : +0.01
    %Change : 0.53
    Prior : 1.88
    High : 1.90
    Volumn (Shares) : 323,000
    Open : 1.90
    Low : 1.86
    Value ('000 Bath) : 608,407
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %